Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Ashley House (ASH) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/12/2016 | 7.50p | 7.50p | 6.50p | 7.00p | 441432 |
| 06/12/2016 | 7.50p | 7.50p | 7.25p | 7.50p | 8831 |
| 05/12/2016 | 7.38p | 7.50p | 7.38p | 7.50p | 0 |
| 02/12/2016 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 01/12/2016 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 30/11/2016 | 7.50p | 7.50p | 7.28p | 7.38p | 4101 |
| 29/11/2016 | 7.75p | 7.95p | 7.28p | 7.50p | 97500 |
| 28/11/2016 | 7.75p | 8.00p | 7.75p | 7.75p | 500 |
| 25/11/2016 | 7.38p | 7.90p | 7.38p | 7.75p | 212000 |
| 24/11/2016 | 7.50p | 7.50p | 7.33p | 7.38p | 20000 |
| 23/11/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/11/2016 | 7.50p | 7.58p | 7.50p | 7.50p | 100000 |
| 21/11/2016 | 7.50p | 7.58p | 7.50p | 7.50p | 1187 |
| 18/11/2016 | 7.50p | 7.75p | 7.50p | 7.50p | 0 |
| 17/11/2016 | 7.50p | 7.50p | 7.33p | 7.50p | 11389 |
| 16/11/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/11/2016 | 7.50p | 7.50p | 7.25p | 7.50p | 366949 |
| 14/11/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 11/11/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/11/2016 | 7.50p | 7.58p | 7.34p | 7.50p | 250192 |
| 09/11/2016 | 7.25p | 7.50p | 7.25p | 7.50p | 16054 |
| 08/11/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/11/2016 | 7.75p | 7.75p | 7.51p | 7.75p | 100000 |
| 04/11/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 6120 |
| 03/11/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/11/2016 | 7.75p | 7.75p | 7.50p | 7.75p | 130000 |
| 01/11/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/10/2016 | 7.75p | 8.00p | 7.68p | 7.75p | 45482 |
| 28/10/2016 | 7.75p | 7.75p | 7.68p | 7.75p | 1136 |
| 27/10/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 26/10/2016 | 7.75p | 7.75p | 7.68p | 7.75p | 10000 |
| 25/10/2016 | 7.75p | 7.75p | 7.68p | 7.75p | 20000 |
| 24/10/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/10/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/10/2016 | 7.75p | 7.75p | 7.68p | 7.75p | 2000 |
| 19/10/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/10/2016 | 8.00p | 8.00p | 7.75p | 7.75p | 385000 |
| 17/10/2016 | 7.88p | 8.00p | 7.75p | 8.00p | 26844 |
| 14/10/2016 | 7.88p | 7.90p | 7.88p | 7.88p | 25000 |
| 13/10/2016 | 7.88p | 7.88p | 7.85p | 7.88p | 1500 |
| 12/10/2016 | 8.25p | 8.25p | 7.85p | 7.88p | 58021 |
| 11/10/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/10/2016 | 8.25p | 8.25p | 8.08p | 8.25p | 30000 |
| 07/10/2016 | 8.38p | 8.45p | 8.25p | 8.25p | 54792 |
| 06/10/2016 | 8.38p | 8.38p | 8.05p | 8.38p | 37000 |
| 05/10/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 04/10/2016 | 8.25p | 8.38p | 8.25p | 8.38p | 0 |
| 03/10/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 30/09/2016 | 8.25p | 8.48p | 8.25p | 8.25p | 31821 |
| 29/09/2016 | 8.38p | 8.38p | 8.13p | 8.25p | 10887 |
| 28/09/2016 | 9.25p | 9.25p | 8.11p | 8.38p | 76000 |
| 27/09/2016 | 9.00p | 9.48p | 9.00p | 9.25p | 212000 |
| 26/09/2016 | 9.13p | 9.13p | 8.80p | 9.00p | 15000 |
| 23/09/2016 | 8.00p | 9.25p | 8.00p | 9.13p | 288906 |
| 22/09/2016 | 8.00p | 8.00p | 7.83p | 8.00p | 2802 |
| 21/09/2016 | 8.50p | 8.50p | 7.88p | 8.00p | 183808 |
| 20/09/2016 | 8.25p | 8.65p | 8.25p | 8.50p | 79120 |
| 19/09/2016 | 7.63p | 8.50p | 7.63p | 8.00p | 253812 |
| 16/09/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/09/2016 | 7.63p | 7.75p | 7.63p | 7.63p | 35000 |
| 14/09/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 13/09/2016 | 7.63p | 7.75p | 7.38p | 7.63p | 81541 |
| 12/09/2016 | 7.75p | 7.75p | 7.55p | 7.63p | 22021 |
| 09/09/2016 | 7.00p | 7.99p | 7.00p | 7.75p | 807854 |
| 08/09/2016 | 6.88p | 7.00p | 6.88p | 7.00p | 90000 |
| 07/09/2016 | 7.25p | 7.25p | 6.75p | 6.88p | 245843 |
| 06/09/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/09/2016 | 7.25p | 7.25p | 7.00p | 7.25p | 100000 |
| 02/09/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/09/2016 | 7.25p | 7.25p | 7.06p | 7.25p | 5000 |
| 31/08/2016 | 7.25p | 7.25p | 7.22p | 7.25p | 25000 |
| 30/08/2016 | 7.25p | 7.25p | 7.00p | 7.25p | 13760 |
| 26/08/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/08/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/08/2016 | 7.25p | 7.25p | 7.00p | 7.25p | 110405 |
| 23/08/2016 | 7.25p | 7.25p | 7.03p | 7.25p | 55298 |
| 22/08/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 6865 |
| 19/08/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/08/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/08/2016 | 7.25p | 7.50p | 7.03p | 7.25p | 14528 |
| 16/08/2016 | 7.25p | 7.27p | 6.60p | 7.25p | 224314 |
| 15/08/2016 | 7.63p | 7.63p | 7.15p | 7.25p | 169281 |
| 12/08/2016 | 7.88p | 7.88p | 7.50p | 7.63p | 112000 |
| 11/08/2016 | 7.88p | 7.88p | 7.85p | 7.88p | 50000 |
| 10/08/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 09/08/2016 | 7.88p | 7.88p | 7.75p | 7.88p | 8600 |
| 08/08/2016 | 7.88p | 7.88p | 7.75p | 7.88p | 10000 |
| 05/08/2016 | 7.88p | 7.88p | 7.50p | 7.88p | 100000 |
| 04/08/2016 | 7.88p | 7.89p | 7.88p | 7.88p | 12400 |
| 03/08/2016 | 7.88p | 7.90p | 7.75p | 7.88p | 34300 |
| 02/08/2016 | 7.88p | 7.89p | 7.77p | 7.88p | 57197 |
| 01/08/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 29/07/2016 | 8.13p | 8.13p | 7.75p | 7.88p | 80000 |
| 28/07/2016 | 8.13p | 8.13p | 7.85p | 8.13p | 10000 |
| 27/07/2016 | 8.13p | 8.13p | 7.80p | 8.13p | 13000 |
| 26/07/2016 | 8.25p | 8.25p | 7.75p | 8.13p | 100000 |
| 25/07/2016 | 8.25p | 8.45p | 8.02p | 8.25p | 22366 |
| 22/07/2016 | 8.38p | 8.38p | 8.25p | 8.25p | 0 |
| 21/07/2016 | 8.25p | 8.55p | 8.25p | 8.38p | 35000 |
| 20/07/2016 | 8.38p | 8.38p | 8.00p | 8.25p | 380448 |
| 19/07/2016 | 8.13p | 8.66p | 8.09p | 8.38p | 103366 |
| 18/07/2016 | 8.25p | 8.44p | 8.13p | 8.13p | 1200 |
| 15/07/2016 | 8.00p | 8.38p | 7.81p | 8.25p | 374003 |
| 14/07/2016 | 8.00p | 8.10p | 8.00p | 8.00p | 4000 |
| 13/07/2016 | 8.13p | 9.17p | 7.91p | 8.00p | 557400 |
| 12/07/2016 | 7.25p | 7.50p | 7.20p | 7.50p | 123602 |
| 11/07/2016 | 7.13p | 7.25p | 7.13p | 7.25p | 71500 |
| 08/07/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 07/07/2016 | 7.13p | 7.25p | 7.05p | 7.13p | 10545 |
| 06/07/2016 | 7.75p | 7.75p | 7.06p | 7.13p | 95000 |
| 05/07/2016 | 7.75p | 7.75p | 7.60p | 7.75p | 30989 |
| 04/07/2016 | 7.63p | 8.00p | 7.63p | 7.75p | 133062 |
| 01/07/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 1169 |
| 30/06/2016 | 7.63p | 7.63p | 7.50p | 7.63p | 59200 |
| 29/06/2016 | 7.63p | 7.70p | 7.63p | 7.63p | 10000 |
| 28/06/2016 | 7.75p | 7.75p | 7.50p | 7.63p | 50000 |
| 27/06/2016 | 8.63p | 8.63p | 7.55p | 7.75p | 313660 |
| 24/06/2016 | 8.38p | 8.75p | 8.38p | 8.63p | 36337 |
| 23/06/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/06/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/06/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/06/2016 | 8.88p | 8.88p | 8.50p | 8.75p | 99000 |
| 17/06/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 16/06/2016 | 8.88p | 9.00p | 8.75p | 8.88p | 20000 |
| 15/06/2016 | 9.25p | 9.25p | 8.80p | 8.88p | 38095 |
| 14/06/2016 | 9.50p | 9.50p | 8.80p | 9.25p | 50661 |
| 13/06/2016 | 9.50p | 9.50p | 9.25p | 9.50p | 15206 |
| 10/06/2016 | 9.88p | 9.88p | 9.50p | 9.50p | 27991 |
| 09/06/2016 | 9.88p | 9.88p | 9.63p | 9.88p | 4875 |
| 08/06/2016 | 9.88p | 9.88p | 9.50p | 9.88p | 23636 |
| 07/06/2016 | 9.88p | 9.88p | 9.77p | 9.88p | 4934 |
| 06/06/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 03/06/2016 | 9.88p | 9.88p | 9.75p | 9.88p | 26000 |
| 02/06/2016 | 10.00p | 10.00p | 9.88p | 9.88p | 0 |
| 01/06/2016 | 10.00p | 10.00p | 9.77p | 10.00p | 1488 |
| 31/05/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/05/2016 | 10.00p | 10.00p | 9.92p | 10.00p | 48632 |
| 26/05/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/05/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/05/2016 | 10.00p | 10.00p | 9.93p | 10.00p | 5000 |
| 23/05/2016 | 10.00p | 10.20p | 9.93p | 10.00p | 16960 |
| 20/05/2016 | 10.00p | 10.00p | 9.93p | 10.00p | 15535 |
| 19/05/2016 | 10.13p | 10.13p | 9.93p | 10.00p | 14052 |
| 18/05/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 17/05/2016 | 10.13p | 10.13p | 9.77p | 10.13p | 1395 |
| 16/05/2016 | 10.13p | 10.31p | 9.92p | 10.13p | 33264 |
| 13/05/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 12/05/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 11/05/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 10/05/2016 | 10.13p | 10.13p | 9.77p | 10.13p | 66736 |
| 09/05/2016 | 10.13p | 10.13p | 10.10p | 10.13p | 100 |
| 06/05/2016 | 9.75p | 10.13p | 9.75p | 10.13p | 239875 |
| 05/05/2016 | 9.43p | 9.75p | 9.43p | 9.75p | 100526 |
| 04/05/2016 | 9.43p | 9.43p | 9.43p | 9.43p | 0 |
| 03/05/2016 | 9.25p | 10.00p | 9.25p | 9.43p | 211801 |
| 29/04/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 28/04/2016 | 9.25p | 9.40p | 9.10p | 9.25p | 58279 |
| 27/04/2016 | 9.00p | 9.25p | 9.00p | 9.25p | 179993 |
| 26/04/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/04/2016 | 9.00p | 9.25p | 8.93p | 9.00p | 38090 |
| 22/04/2016 | 9.00p | 9.25p | 9.00p | 9.00p | 21567 |
| 21/04/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/04/2016 | 9.00p | 9.28p | 9.00p | 9.00p | 15000 |
| 19/04/2016 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 18/04/2016 | 9.50p | 9.50p | 9.00p | 9.00p | 524782 |
| 15/04/2016 | 9.25p | 9.50p | 9.25p | 9.50p | 49007 |
| 14/04/2016 | 8.75p | 9.25p | 8.75p | 9.25p | 260647 |
| 13/04/2016 | 8.88p | 8.88p | 8.41p | 8.75p | 149494 |
| 12/04/2016 | 8.88p | 8.88p | 8.81p | 8.88p | 34052 |
| 11/04/2016 | 8.88p | 8.88p | 8.75p | 8.88p | 58929 |
| 08/04/2016 | 8.88p | 8.90p | 8.88p | 8.88p | 73500 |
| 07/04/2016 | 8.75p | 8.95p | 8.63p | 8.88p | 47581 |
| 06/04/2016 | 8.75p | 9.00p | 8.75p | 8.75p | 0 |
| 05/04/2016 | 9.13p | 9.13p | 8.75p | 8.75p | 42775 |
| 04/04/2016 | 9.38p | 9.50p | 9.00p | 9.13p | 90578 |
| 01/04/2016 | 9.50p | 9.50p | 9.13p | 9.38p | 121500 |
| 31/03/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/03/2016 | 9.50p | 9.50p | 9.33p | 9.50p | 2000 |
| 29/03/2016 | 9.88p | 9.88p | 9.43p | 9.50p | 36281 |
| 24/03/2016 | 9.88p | 9.88p | 9.75p | 9.88p | 26934 |
| 23/03/2016 | 9.88p | 9.88p | 9.80p | 9.88p | 10000 |
| 22/03/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 21/03/2016 | 9.88p | 10.25p | 9.75p | 9.88p | 4825 |
| 18/03/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 17/03/2016 | 9.88p | 9.88p | 9.80p | 9.88p | 17395 |
| 16/03/2016 | 9.88p | 9.88p | 9.75p | 9.88p | 3982 |
| 15/03/2016 | 10.00p | 10.00p | 9.75p | 9.88p | 100000 |
| 14/03/2016 | 10.00p | 10.18p | 9.80p | 10.00p | 16400 |
| 11/03/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/03/2016 | 10.00p | 10.20p | 9.77p | 10.00p | 75344 |
| 09/03/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/03/2016 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 07/03/2016 | 10.25p | 10.25p | 10.00p | 10.00p | 193329 |
| 04/03/2016 | 10.25p | 10.50p | 10.25p | 10.25p | 2876 |
| 03/03/2016 | 10.25p | 10.25p | 10.13p | 10.25p | 0 |
| 02/03/2016 | 10.63p | 10.68p | 10.25p | 10.25p | 106831 |
| 01/03/2016 | 10.13p | 10.68p | 10.13p | 10.63p | 232076 |
| 29/02/2016 | 10.00p | 10.13p | 9.75p | 10.13p | 48878 |
| 26/02/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/02/2016 | 10.00p | 10.00p | 9.75p | 10.00p | 157172 |
*Close Price adjusted for both dividends and splits